Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.36 -0.16 (-1.28%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.290 7.290 7.131 7.152 578,129 -0.06(-0.86%)
Oct 30, 2013 7.266 7.278 7.208 7.213 328,286 -0.06(-0.81%)
Oct 29, 2013 7.284 7.313 7.225 7.272 293,112 -0.00(-0.04%)
Oct 28, 2013 7.261 7.343 7.234 7.275 0 -0.00(-0.04%)
Oct 25, 2013 7.261 7.296 7.237 7.278 0 +0.01(+0.08%)
Oct 24, 2013 7.231 7.293 7.178 7.272 558,805 +0.05(+0.65%)
Oct 23, 2013 7.272 7.272 7.184 7.225 671,476 -0.05(-0.73%)
Oct 22, 2013 7.102 7.290 7.102 7.278 748,666 +0.18(+2.57%)
Oct 21, 2013 7.025 7.137 7.025 7.096 0 -0.04(-0.49%)
Oct 18, 2013 7.172 7.202 7.105 7.131 457,840 -0.03(-0.41%)
Oct 17, 2013 7.061 7.202 7.055 7.161 502,599 +0.06(+0.91%)
Oct 16, 2013 7.055 7.114 7.043 7.096 455,970 +0.06(+0.92%)
Oct 15, 2013 7.043 7.078 7.019 7.031 516,551 -0.04(-0.50%)
Oct 14, 2013 7.055 7.084 7.037 7.067 441,885 -0.01(-0.17%)
Oct 11, 2013 7.037 7.102 7.031 7.078 0 +0.05(+0.67%)
Oct 10, 2013 6.978 7.055 6.978 7.031 718,048 +0.11(+1.53%)
Oct 09, 2013 6.961 7.031 6.925 6.925 0 -0.06(-0.84%)
Oct 08, 2013 7.043 7.072 6.984 6.984 687,791 -0.05(-0.75%)
Oct 07, 2013 7.002 7.090 7.002 7.037 0 -0.02(-0.25%)
Oct 04, 2013 7.078 7.078 7.031 7.055 0 +0.00(+0.00%)
Oct 03, 2013 7.025 7.084 7.008 7.055 500,068 +0.04(+0.50%)
Oct 02, 2013 7.037 7.067 6.972 7.019 0 -0.04(-0.58%)
Oct 01, 2013 7.055 7.114 7.002 7.061 1,831,644 +0.10(+1.44%)
Sep 27, 2013 6.673 6.967 6.655 6.961 0 +0.38(+5.81%)
Sep 26, 2013 6.614 6.643 6.570 6.579 685,730 -0.01(-0.18%)
Sep 25, 2013 6.508 6.620 6.508 6.590 978,239 +0.09(+1.45%)
Sep 24, 2013 6.537 6.590 6.479 6.496 686,705 -0.06(-0.90%)
Sep 23, 2013 6.543 6.596 6.508 6.555 0 -0.04(-0.54%)
Sep 20, 2013 6.620 6.667 6.567 6.590 0 -0.04(-0.53%)
Sep 19, 2013 6.743 6.743 6.614 6.626 0 -0.12(-1.74%)
Sep 18, 2013 6.755 6.773 6.661 6.743 0 -0.03(-0.43%)
Sep 17, 2013 6.773 6.796 6.657 6.773 0 -0.01(-0.09%)
Sep 16, 2013 6.920 6.896 6.773 6.778 0 -0.12(-1.70%)
Sep 13, 2013 6.731 6.896 6.696 6.896 0 +0.18(+2.62%)
Sep 12, 2013 6.737 6.761 6.673 6.720 0 -0.03(-0.44%)
Sep 11, 2013 6.608 6.755 6.579 6.749 0 +0.15(+2.23%)
Sep 10, 2013 6.614 6.614 6.567 6.602 212,212 +0.01(+0.09%)
Sep 09, 2013 6.590 6.613 6.543 6.596 0 +0.01(+0.18%)
Sep 06, 2013 6.584 6.608 6.479 6.584 0 +0.03(+0.45%)
Sep 05, 2013 6.573 6.577 6.520 6.555 0 -0.02(-0.27%)
Sep 04, 2013 6.479 6.573 6.467 6.573 0 +0.11(+1.64%)
Sep 03, 2013 6.449 6.490 6.408 6.467 0 +0.07(+1.10%)
Aug 30, 2013 6.467 6.467 6.367 6.396 0 -0.06(-1.00%)
Aug 29, 2013 6.455 6.479 6.408 6.461 0 -0.02(-0.27%)
Aug 28, 2013 6.414 6.485 6.408 6.479 0 +0.07(+1.10%)
Aug 27, 2013 6.514 6.532 6.408 6.408 0 -0.16(-2.50%)
Aug 26, 2013 6.667 6.679 6.537 6.573 0 -0.08(-1.24%)
Aug 23, 2013 6.690 6.696 6.543 6.655 0 -0.03(-0.44%)
Aug 22, 2013 6.614 6.690 6.590 6.684 0 +0.09(+1.43%)
Aug 21, 2013 6.614 6.614 6.520 6.590 0 -0.02(-0.36%)
Aug 20, 2013 6.596 6.624 6.520 6.614 0 +0.04(+0.63%)
Aug 19, 2013 6.520 6.573 6.479 6.573 0 +0.06(+0.90%)
Aug 16, 2013 6.532 6.564 6.479 6.514 0 +0.01(+0.09%)
Aug 15, 2013 6.714 6.714 6.467 6.508 1,290,009 -0.22(-3.32%)
Aug 14, 2013 6.878 6.914 6.714 6.731 0 -0.13(-1.89%)
Aug 13, 2013 6.849 6.890 6.774 6.861 1,049,110 +0.03(+0.43%)
Aug 12, 2013 6.908 6.931 6.820 6.831 643,360 -0.08(-1.19%)
Aug 09, 2013 6.967 6.967 6.884 6.914 531,409 -0.04(-0.59%)
Aug 08, 2013 7.008 7.067 6.931 6.955 855,394 -0.01(-0.17%)
Aug 07, 2013 7.102 7.108 6.961 6.967 1,390,926 -0.15(-2.15%)
Aug 06, 2013 7.261 7.290 7.084 7.119 428,935 -0.12(-1.70%)
Aug 05, 2013 7.237 7.296 7.190 7.243 460,597 +0.01(+0.16%)
Aug 02, 2013 7.072 7.266 7.072 7.231 650,778 +0.18(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.